Shangri-La Asia Ltd (0069)

0069
🏛️ 香港 →
4.51
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 6.35 6.49 6.30 6.40 0.9M
2022-12-29 6.36 6.36 6.24 6.34 0.5M
2022-12-28 6.36 6.57 6.25 6.38 2.8M
2022-12-23 6.39 6.49 6.36 6.36 1.6M
2022-12-22 6.33 6.45 6.33 6.40 1.2M
2022-12-21 6.00 6.29 5.88 6.25 0.9M
2022-12-20 5.92 6.11 5.86 6.00 1.6M
2022-12-19 6.08 6.08 5.90 5.96 0.7M
2022-12-16 6.08 6.12 5.93 6.00 2.2M
2022-12-15 6.31 6.31 6.01 6.03 1.1M
2022-12-14 6.31 6.43 6.07 6.26 4.6M
2022-12-13 6.16 6.60 6.13 6.26 8.2M
2022-12-12 6.10 6.25 6.10 6.19 2.1M
2022-12-09 5.91 6.15 5.91 6.11 2.9M
2022-12-08 5.55 5.89 5.50 5.86 4.3M
2022-12-07 5.46 5.95 5.37 5.55 6.3M
2022-12-06 5.29 5.52 5.18 5.46 2.0M
2022-12-05 5.24 5.50 5.14 5.29 2.6M
2022-12-02 5.26 5.34 5.12 5.22 2.5M
2022-12-01 4.92 5.18 4.90 5.12 2.4M
2022-11-30 4.90 4.96 4.80 4.84 2.4M
2022-11-29 4.56 4.96 4.56 4.96 1.6M
2022-11-28 4.55 4.71 4.45 4.62 1.0M
2022-11-25 4.69 4.70 4.61 4.65 0.5M
2022-11-24 4.80 5.00 4.62 4.67 0.5M
2022-11-23 4.80 4.80 4.58 4.65 1.8M
2022-11-22 4.82 4.82 4.71 4.80 1.1M
2022-11-21 4.81 4.92 4.68 4.88 2.3M
2022-11-18 4.88 4.95 4.76 4.83 1.7M
2022-11-17 4.78 4.86 4.73 4.82 1.1M
2022-11-16 4.88 4.93 4.85 4.86 1.0M
2022-11-15 4.93 5.14 4.80 4.95 1.6M
2022-11-14 4.80 5.04 4.80 4.93 1.2M
2022-11-11 4.83 4.91 4.65 4.73 2.6M
2022-11-10 4.68 4.70 4.53 4.60 0.8M
2022-11-09 4.68 4.74 4.65 4.71 0.8M
2022-11-08 4.97 4.97 4.67 4.68 0.6M
2022-11-07 4.79 4.92 4.77 4.86 2.9M
2022-11-04 4.44 4.72 4.40 4.66 1.8M
2022-11-03 4.59 4.59 4.37 4.41 0.4M
2022-11-02 4.42 4.68 4.40 4.59 0.6M
2022-11-01 4.36 4.49 4.35 4.44 1.3M
2022-10-31 4.38 4.49 4.30 4.34 1.7M
2022-10-28 4.44 4.54 4.38 4.39 1.4M
2022-10-27 4.51 4.51 4.40 4.44 1.2M
2022-10-26 4.34 4.46 4.30 4.38 0.8M
2022-10-25 4.27 4.37 4.21 4.34 0.9M
2022-10-24 4.39 4.45 4.22 4.27 0.7M
2022-10-21 4.55 4.68 4.41 4.49 1.1M
2022-10-20 4.60 4.60 4.40 4.52 0.9M
2022-10-19 4.69 4.71 4.60 4.60 0.6M
2022-10-18 4.86 4.98 4.63 4.71 0.7M
2022-10-17 4.71 4.71 4.55 4.67 0.7M
2022-10-14 4.76 4.76 4.63 4.71 1.0M
2022-10-13 4.93 4.93 4.72 4.76 0.6M
2022-10-12 4.94 4.98 4.72 4.89 1.4M
2022-10-11 5.13 5.17 4.89 4.91 1.5M
2022-10-10 5.36 5.36 5.09 5.10 0.9M
2022-10-07 5.50 5.50 5.36 5.42 0.6M
2022-10-06 5.55 5.60 5.47 5.50 10.7M
2022-10-05 5.55 5.68 5.40 5.48 4.1M
2022-10-03 5.45 5.45 5.33 5.35 4.3M
2022-09-30 5.62 5.65 5.42 5.45 7.1M
2022-09-29 5.58 5.70 5.52 5.62 0.7M
2022-09-28 5.78 5.78 5.46 5.48 1.4M
2022-09-27 5.87 5.87 5.70 5.75 0.8M
2022-09-26 5.85 5.88 5.62 5.80 1.1M
2022-09-23 5.96 5.96 5.71 5.84 2.0M
2022-09-22 6.30 6.30 5.91 5.96 2.9M
2022-09-21 6.32 6.34 6.26 6.29 0.5M
2022-09-20 6.22 6.45 6.22 6.32 2.1M
2022-09-19 6.24 6.34 6.21 6.26 1.5M
2022-09-16 6.22 6.26 6.16 6.16 1.4M
2022-09-15 6.24 6.30 6.18 6.24 1.2M
2022-09-14 6.20 6.29 6.20 6.24 0.7M
2022-09-13 6.13 6.37 6.13 6.27 0.3M
2022-09-09 6.10 6.17 6.10 6.17 0.7M
2022-09-08 6.10 6.20 6.10 6.16 0.6M
2022-09-07 6.15 6.19 6.05 6.08 0.4M
2022-09-06 6.16 6.24 6.11 6.11 0.1M
2022-09-05 6.15 6.19 6.15 6.15 0.7M
2022-09-02 6.24 6.32 6.10 6.15 0.9M
2022-09-01 6.28 6.28 6.09 6.20 0.4M
2022-08-31 6.11 6.37 6.09 6.27 0.4M
2022-08-30 6.18 6.18 6.08 6.11 1.1M
2022-08-29 6.21 6.21 6.10 6.15 0.3M
2022-08-26 6.28 6.38 6.22 6.23 0.4M
2022-08-25 6.35 6.38 6.21 6.28 0.9M
2022-08-24 6.20 6.36 6.16 6.36 0.4M
2022-08-23 6.38 6.38 6.21 6.21 0.4M
2022-08-22 6.27 6.29 6.24 6.29 0.0M
2022-08-19 6.33 6.33 6.20 6.29 1.7M
2022-08-18 6.50 6.50 6.28 6.33 0.3M
2022-08-17 6.39 6.52 6.39 6.47 1.1M
2022-08-16 6.36 6.42 6.29 6.39 1.2M
2022-08-15 6.33 6.41 6.33 6.37 1.1M
2022-08-12 6.32 6.45 6.32 6.39 0.4M
2022-08-11 6.38 6.40 6.28 6.35 0.2M
2022-08-10 6.46 6.46 6.31 6.36 0.4M
2022-08-09 6.41 6.49 6.40 6.49 0.3M
2022-08-08 6.44 6.61 6.42 6.48 2.4M
2022-08-05 6.30 6.48 6.30 6.45 1.1M
2022-08-04 6.10 6.33 6.10 6.30 0.7M
2022-08-03 6.12 6.19 6.10 6.11 0.8M
2022-08-02 6.40 6.40 6.18 6.24 0.7M
2022-08-01 6.41 6.52 6.35 6.39 0.3M
2022-07-29 6.50 6.52 6.32 6.41 0.9M
2022-07-28 6.34 6.44 6.28 6.44 0.4M
2022-07-27 6.27 6.34 6.27 6.28 0.4M
2022-07-26 6.42 6.43 6.33 6.34 0.4M
2022-07-25 6.11 6.42 6.11 6.42 1.2M
2022-07-22 6.15 6.16 6.10 6.11 0.2M
2022-07-21 6.18 6.20 6.12 6.15 0.1M
2022-07-20 6.15 6.27 6.15 6.19 0.8M
2022-07-19 6.14 6.16 6.11 6.15 0.4M
2022-07-18 6.05 6.16 6.05 6.15 0.1M
2022-07-15 6.05 6.16 6.05 6.05 0.4M
2022-07-14 6.20 6.22 6.09 6.20 0.7M
2022-07-13 6.18 6.25 6.11 6.21 0.3M
2022-07-12 6.22 6.23 6.13 6.14 0.2M
2022-07-11 6.22 6.24 6.10 6.22 0.3M
2022-07-08 6.15 6.26 6.12 6.22 0.2M
2022-07-07 6.11 6.16 6.04 6.15 0.3M
2022-07-06 6.27 6.29 6.11 6.14 0.4M
2022-07-05 6.27 6.30 6.20 6.26 0.2M
2022-07-04 6.36 6.50 6.30 6.30 0.4M
2022-06-30 6.46 6.51 6.36 6.36 0.8M
2022-06-29 6.61 6.63 6.40 6.45 0.5M
2022-06-28 6.48 6.65 6.33 6.56 1.2M
2022-06-27 6.25 6.50 6.25 6.44 1.1M
2022-06-24 6.17 6.22 6.10 6.20 0.6M
2022-06-23 6.04 6.17 6.04 6.15 0.3M
2022-06-22 6.14 6.22 6.04 6.04 0.6M
2022-06-21 6.08 6.16 6.08 6.14 0.1M
2022-06-20 6.07 6.13 6.07 6.08 0.2M
2022-06-17 6.08 6.18 6.00 6.16 1.0M
2022-06-16 6.09 6.11 6.03 6.08 0.6M
2022-06-15 6.09 6.09 6.01 6.01 0.5M
2022-06-14 6.07 6.07 5.93 5.99 0.2M
2022-06-13 6.14 6.14 6.06 6.10 0.7M
2022-06-10 6.18 6.22 6.18 6.22 0.2M
2022-06-09 6.25 6.34 6.16 6.23 0.5M
2022-06-08 6.10 6.28 6.10 6.25 0.8M
2022-06-07 6.03 6.11 6.03 6.08 0.3M
2022-06-06 6.00 6.12 6.00 6.03 1.9M
2022-06-02 5.83 6.05 5.83 6.05 0.5M
2022-06-01 5.90 6.00 5.86 5.86 2.4M
2022-05-31 5.88 5.96 5.86 5.93 1.2M
2022-05-30 5.70 5.90 5.64 5.80 1.2M
2022-05-27 5.56 5.70 5.52 5.62 1.1M
2022-05-26 5.52 5.59 5.52 5.55 1.7M
2022-05-25 5.49 5.56 5.49 5.55 0.7M
2022-05-24 5.56 5.60 5.50 5.55 0.9M
2022-05-23 5.55 5.61 5.48 5.60 0.8M
2022-05-20 5.47 5.55 5.45 5.55 0.9M
2022-05-19 5.54 5.54 5.42 5.47 0.8M
2022-05-18 5.65 5.65 5.60 5.61 0.4M
2022-05-17 5.57 5.65 5.52 5.60 0.8M
2022-05-16 5.62 5.65 5.55 5.58 0.7M
2022-05-13 5.63 5.63 5.55 5.62 0.5M
2022-05-12 5.67 5.67 5.53 5.59 1.1M
2022-05-11 5.79 5.80 5.68 5.69 1.5M
2022-05-10 5.85 5.85 5.77 5.77 0.6M
2022-05-06 6.00 6.00 5.79 5.85 6.8M
2022-05-05 6.08 6.09 5.98 5.98 0.6M
2022-05-04 6.13 6.13 6.13 6.13 0.0M
2022-05-03 5.97 6.14 5.96 6.14 0.9M
2022-04-29 5.96 6.01 5.87 5.97 1.3M
2022-04-28 6.10 6.10 5.92 5.94 0.4M
2022-04-27 5.94 5.94 5.86 5.92 0.8M
2022-04-26 6.23 6.23 5.91 5.91 0.7M
2022-04-25 5.99 5.99 5.88 5.94 1.1M
2022-04-22 6.00 6.00 5.90 5.96 2.0M
2022-04-21 6.00 6.00 5.90 5.95 1.5M
2022-04-20 5.99 6.05 5.90 5.97 0.9M
2022-04-19 6.03 6.10 5.93 5.96 1.7M
2022-04-14 6.06 6.08 5.98 6.03 1.9M
2022-04-13 6.03 6.09 6.02 6.06 0.9M
2022-04-12 6.10 6.11 6.00 6.03 0.5M
2022-04-11 6.01 6.11 6.01 6.06 0.5M
2022-04-08 5.98 6.17 5.98 6.14 0.9M
2022-04-07 6.08 6.09 6.00 6.07 1.4M
2022-04-06 6.16 6.16 6.00 6.09 1.5M
2022-04-04 6.20 6.30 6.15 6.16 0.6M
2022-04-01 6.18 6.18 6.08 6.15 0.2M
2022-03-31 6.03 6.19 6.03 6.16 1.0M
2022-03-30 6.03 6.21 6.01 6.15 0.6M
2022-03-29 6.10 6.12 5.97 6.12 0.8M
2022-03-28 6.34 6.39 6.09 6.09 0.7M
2022-03-25 6.29 6.29 6.10 6.21 2.3M
2022-03-24 6.27 6.27 6.14 6.24 1.2M
2022-03-23 6.37 6.38 6.28 6.33 1.2M
2022-03-22 6.19 6.30 6.15 6.26 1.5M
2022-03-21 6.31 6.31 6.10 6.20 1.3M
2022-03-18 6.05 6.39 6.00 6.07 4.7M
2022-03-17 5.81 6.11 5.81 6.07 28.7M
2022-03-16 5.53 5.79 5.50 5.75 2.2M
2022-03-15 5.75 5.75 5.39 5.53 3.2M
2022-03-14 6.02 6.02 5.68 5.76 3.4M
2022-03-11 6.67 6.67 6.00 6.08 1.5M
2022-03-10 6.38 6.38 6.12 6.18 0.5M
2022-03-09 6.16 6.27 6.01 6.18 1.1M
2022-03-08 6.15 6.20 6.01 6.16 2.2M
2022-03-07 6.24 6.24 6.02 6.15 1.2M
2022-03-04 6.33 6.38 6.27 6.30 0.7M
2022-03-03 6.28 6.47 6.23 6.41 0.6M
2022-03-02 6.39 6.39 6.15 6.25 3.6M
2022-03-01 6.36 6.46 6.32 6.38 0.6M
2022-02-28 6.48 6.48 6.32 6.37 1.7M
2022-02-25 6.59 6.81 6.52 6.57 0.9M
2022-02-24 6.89 6.90 6.57 6.59 0.9M
2022-02-23 6.98 6.98 6.80 6.85 1.2M
2022-02-22 6.95 6.95 6.67 6.76 1.2M
2022-02-21 7.00 7.00 6.81 6.95 1.3M
2022-02-18 7.27 7.27 7.01 7.02 0.7M
2022-02-17 7.20 7.24 7.01 7.05 1.6M
2022-02-16 7.01 7.23 7.01 7.09 1.8M
2022-02-15 7.07 7.13 6.87 6.97 1.5M
2022-02-14 6.64 7.12 6.56 7.05 2.4M
2022-02-11 6.70 6.97 6.54 6.80 1.5M
2022-02-10 6.45 6.74 6.41 6.74 1.6M
2022-02-09 6.45 6.50 6.38 6.45 0.7M
2022-02-08 6.40 6.48 6.39 6.45 0.6M
2022-02-07 6.28 6.41 6.27 6.36 0.8M
2022-02-04 6.10 6.29 6.10 6.26 1.1M
2022-01-31 6.25 6.25 6.00 6.08 0.5M
2022-01-28 6.24 6.24 6.12 6.15 0.9M
2022-01-27 6.33 6.33 6.19 6.24 0.5M
2022-01-26 6.40 6.40 6.24 6.30 0.5M
2022-01-25 6.55 6.55 6.25 6.29 0.5M
2022-01-24 6.61 6.61 6.48 6.53 0.4M
2022-01-21 6.47 6.69 6.47 6.58 1.4M
2022-01-20 6.53 6.57 6.42 6.47 1.3M
2022-01-19 6.46 6.53 6.46 6.52 0.6M
2022-01-18 6.57 6.57 6.45 6.46 0.4M
2022-01-17 6.38 6.52 6.30 6.50 0.9M
2022-01-14 6.36 6.38 6.31 6.36 0.4M
2022-01-13 6.43 6.43 6.32 6.39 0.5M
2022-01-12 6.32 6.44 6.32 6.40 0.3M
2022-01-11 6.40 6.42 6.29 6.32 0.4M
2022-01-10 6.36 6.39 6.32 6.36 0.3M
2022-01-07 6.26 6.38 6.23 6.31 1.9M
2022-01-06 6.50 6.50 6.25 6.31 1.6M
2022-01-05 6.56 6.56 6.23 6.38 1.5M
2022-01-04 6.43 6.58 6.40 6.48 0.8M
2022-01-03 6.49 6.55 6.39 6.49 1.2M